Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-01)Premium Content

Mellanox Technologies Ltd (MLNX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 160617C00022000 C 06/17/16 22.0 22.30 26.40
MLNX 160617C00023000 C 06/17/16 23.0 21.60 25.40
MLNX 160617C00024000 C 06/17/16 24.0 20.60 24.40
MLNX 160617C00025000 C 06/17/16 25.0 19.50 23.40
MLNX 160617C00026000 C 06/17/16 26.0 18.30 22.40
MLNX 160617C00027000 C 06/17/16 27.0 17.50 21.40
MLNX 160617C00028000 C 06/17/16 28.0 16.50 20.50
MLNX 160617C00029000 C 06/17/16 29.0 15.60 19.40
MLNX 160617C00030000 C 06/17/16 30.0 14.50 18.40
MLNX 160617C00031000 C 06/17/16 31.0 13.40 17.40
MLNX 160617C00032000 C 06/17/16 32.0 12.50 16.40
MLNX 160617C00033000 C 06/17/16 33.0 11.60 15.40
MLNX 160617C00034000 C 06/17/16 34.0 10.60 14.40
MLNX 160617C00035000 C 06/17/16 35.0 9.60 13.40
MLNX 160617C00036000 C 06/17/16 36.0 8.50 12.40
MLNX 160617C00037000 C 06/17/16 37.0 7.50 11.40
MLNX 160617C00038000 C 06/17/16 38.0 6.50 10.40
MLNX 160617C00039000 C 06/17/16 39.0 6.60 8.40
MLNX 160617C00040000 C 06/17/16 40.0 4.60 7.20
MLNX 160617C00041000 C 06/17/16 41.0 4.50 6.10
MLNX 160617C00042000 C 06/17/16 42.0 4.30 5.30
MLNX 160617C00043000 C 06/17/16 43.0 3.30 4.30
MLNX 160617C00044000 C 06/17/16 44.0 2.30 3.40
MLNX 160617C00045000 C 06/17/16 45.0 2.25 2.50
MLNX 160617C00046000 C 06/17/16 46.0 1.60 1.80
MLNX 160617C00047000 C 06/17/16 47.0 1.05 1.20
MLNX 160617C00048000 C 06/17/16 48.0 0.65 0.80
MLNX 160617C00049000 C 06/17/16 49.0 0.35 0.55
MLNX 160617C00050000 C 06/17/16 50.0 0.05 0.35
MLNX 160617C00052500 C 06/17/16 52.5 0.00 0.15
MLNX 160617C00055000 C 06/17/16 55.0 0.00 0.15
MLNX 160617C00057500 C 06/17/16 57.5 0.00 0.15
MLNX 160617C00060000 C 06/17/16 60.0 0.00 0.05
MLNX 160617C00062500 C 06/17/16 62.5 0.00 0.40
MLNX 160617C00065000 C 06/17/16 65.0 0.00 0.15
MLNX 160617C00070000 C 06/17/16 70.0 0.00 0.15
MLNX 160617P00022000 P 06/17/16 22.0 0.00 0.15
MLNX 160617P00023000 P 06/17/16 23.0 0.00 0.15
MLNX 160617P00024000 P 06/17/16 24.0 0.00 0.15
MLNX 160617P00025000 P 06/17/16 25.0 0.00 0.15
MLNX 160617P00026000 P 06/17/16 26.0 0.00 0.40
MLNX 160617P00027000 P 06/17/16 27.0 0.00 0.40
MLNX 160617P00028000 P 06/17/16 28.0 0.00 0.15
MLNX 160617P00029000 P 06/17/16 29.0 0.00 0.15
MLNX 160617P00030000 P 06/17/16 30.0 0.00 0.40
MLNX 160617P00031000 P 06/17/16 31.0 0.00 0.40
MLNX 160617P00032000 P 06/17/16 32.0 0.00 0.45
MLNX 160617P00033000 P 06/17/16 33.0 0.00 0.45
MLNX 160617P00034000 P 06/17/16 34.0 0.00 0.45
MLNX 160617P00035000 P 06/17/16 35.0 0.00 0.20
MLNX 160617P00036000 P 06/17/16 36.0 0.00 0.20
MLNX 160617P00037000 P 06/17/16 37.0 0.00 0.20
MLNX 160617P00038000 P 06/17/16 38.0 0.00 0.20
MLNX 160617P00039000 P 06/17/16 39.0 0.05 0.15
MLNX 160617P00040000 P 06/17/16 40.0 0.00 0.25
MLNX 160617P00041000 P 06/17/16 41.0 0.05 0.35
MLNX 160617P00042000 P 06/17/16 42.0 0.05 0.35
MLNX 160617P00043000 P 06/17/16 43.0 0.20 0.50
MLNX 160617P00044000 P 06/17/16 44.0 0.30 0.45
MLNX 160617P00045000 P 06/17/16 45.0 0.50 0.70
MLNX 160617P00046000 P 06/17/16 46.0 0.80 1.00
MLNX 160617P00047000 P 06/17/16 47.0 1.25 1.50
MLNX 160617P00048000 P 06/17/16 48.0 1.80 2.10
MLNX 160617P00049000 P 06/17/16 49.0 2.45 3.20
MLNX 160617P00050000 P 06/17/16 50.0 3.20 3.90
MLNX 160617P00052500 P 06/17/16 52.5 5.50 6.40
MLNX 160617P00055000 P 06/17/16 55.0 6.70 9.00
MLNX 160617P00057500 P 06/17/16 57.5 9.10 11.50
MLNX 160617P00060000 P 06/17/16 60.0 11.70 14.00
MLNX 160617P00062500 P 06/17/16 62.5 14.20 16.50
MLNX 160617P00065000 P 06/17/16 65.0 16.70 19.00
MLNX 160617P00070000 P 06/17/16 70.0 21.70 24.00
MLNX 160715C00030000 C 07/15/16 30.0 14.70 18.40
MLNX 160715C00031000 C 07/15/16 31.0 13.60 17.40
MLNX 160715C00032000 C 07/15/16 32.0 12.60 16.40
MLNX 160715C00033000 C 07/15/16 33.0 11.60 15.40
MLNX 160715C00034000 C 07/15/16 34.0 10.70 14.40
MLNX 160715C00035000 C 07/15/16 35.0 10.80 12.40
MLNX 160715C00036000 C 07/15/16 36.0 8.80 11.80
MLNX 160715C00037000 C 07/15/16 37.0 8.00 10.80
MLNX 160715C00038000 C 07/15/16 38.0 7.10 9.40
MLNX 160715C00039000 C 07/15/16 39.0 6.20 8.50
MLNX 160715C00040000 C 07/15/16 40.0 5.10 7.40
MLNX 160715C00041000 C 07/15/16 41.0 4.90 6.40
MLNX 160715C00042000 C 07/15/16 42.0 4.20 5.60
MLNX 160715C00043000 C 07/15/16 43.0 3.90 4.80
MLNX 160715C00044000 C 07/15/16 44.0 3.70 4.00
MLNX 160715C00045000 C 07/15/16 45.0 2.90 3.20
MLNX 160715C00046000 C 07/15/16 46.0 2.35 2.55
MLNX 160715C00047000 C 07/15/16 47.0 1.80 1.95
MLNX 160715C00048000 C 07/15/16 48.0 1.35 1.50
MLNX 160715C00049000 C 07/15/16 49.0 1.00 1.20
MLNX 160715C00050000 C 07/15/16 50.0 0.70 0.85
MLNX 160715C00055000 C 07/15/16 55.0 0.00 0.30
MLNX 160715C00060000 C 07/15/16 60.0 0.00 0.20
MLNX 160715P00030000 P 07/15/16 30.0 0.00 0.20
MLNX 160715P00031000 P 07/15/16 31.0 0.00 0.20
MLNX 160715P00032000 P 07/15/16 32.0 0.00 0.20
MLNX 160715P00033000 P 07/15/16 33.0 0.00 0.20
MLNX 160715P00034000 P 07/15/16 34.0 0.00 0.25
MLNX 160715P00035000 P 07/15/16 35.0 0.00 0.25
MLNX 160715P00036000 P 07/15/16 36.0 0.00 0.30
MLNX 160715P00037000 P 07/15/16 37.0 0.05 0.35
MLNX 160715P00038000 P 07/15/16 38.0 0.05 0.45
MLNX 160715P00039000 P 07/15/16 39.0 0.10 0.55
MLNX 160715P00040000 P 07/15/16 40.0 0.20 0.50
MLNX 160715P00041000 P 07/15/16 41.0 0.35 0.80
MLNX 160715P00042000 P 07/15/16 42.0 0.45 0.80
MLNX 160715P00043000 P 07/15/16 43.0 0.65 0.90
MLNX 160715P00044000 P 07/15/16 44.0 0.85 1.15
MLNX 160715P00045000 P 07/15/16 45.0 1.15 1.40
MLNX 160715P00046000 P 07/15/16 46.0 1.55 1.75
MLNX 160715P00047000 P 07/15/16 47.0 2.00 2.25
MLNX 160715P00048000 P 07/15/16 48.0 2.50 2.80
MLNX 160715P00049000 P 07/15/16 49.0 3.10 4.40
MLNX 160715P00050000 P 07/15/16 50.0 3.70 5.50
MLNX 160715P00055000 P 07/15/16 55.0 7.70 9.70
MLNX 160715P00060000 P 07/15/16 60.0 11.60 15.50
MLNX 160916C00023000 C 09/16/16 23.0 21.50 25.40
MLNX 160916C00024000 C 09/16/16 24.0 20.70 24.40
MLNX 160916C00025000 C 09/16/16 25.0 19.70 23.00
MLNX 160916C00026000 C 09/16/16 26.0 18.80 22.40
MLNX 160916C00027000 C 09/16/16 27.0 17.70 21.60
MLNX 160916C00028000 C 09/16/16 28.0 16.70 20.50
MLNX 160916C00029000 C 09/16/16 29.0 15.50 19.60
MLNX 160916C00030000 C 09/16/16 30.0 14.80 18.60
MLNX 160916C00031000 C 09/16/16 31.0 13.90 17.60
MLNX 160916C00032000 C 09/16/16 32.0 13.20 15.60
MLNX 160916C00033000 C 09/16/16 33.0 11.90 14.80
MLNX 160916C00034000 C 09/16/16 34.0 11.40 13.70
MLNX 160916C00035000 C 09/16/16 35.0 10.50 12.90
MLNX 160916C00036000 C 09/16/16 36.0 9.10 11.70
MLNX 160916C00037000 C 09/16/16 37.0 9.30 10.90
MLNX 160916C00038000 C 09/16/16 38.0 8.30 10.10
MLNX 160916C00039000 C 09/16/16 39.0 7.70 9.20
MLNX 160916C00040000 C 09/16/16 40.0 7.00 8.30
MLNX 160916C00041000 C 09/16/16 41.0 6.60 7.60
MLNX 160916C00042000 C 09/16/16 42.0 6.20 6.90
MLNX 160916C00043000 C 09/16/16 43.0 5.50 6.20
MLNX 160916C00044000 C 09/16/16 44.0 4.90 5.50
MLNX 160916C00045000 C 09/16/16 45.0 4.30 4.90
MLNX 160916C00046000 C 09/16/16 46.0 3.70 4.50
MLNX 160916C00047000 C 09/16/16 47.0 3.40 3.80
MLNX 160916C00048000 C 09/16/16 48.0 2.70 3.20
MLNX 160916C00049000 C 09/16/16 49.0 2.30 2.90
MLNX 160916C00050000 C 09/16/16 50.0 1.95 2.50
MLNX 160916C00052500 C 09/16/16 52.5 1.20 1.65
MLNX 160916C00055000 C 09/16/16 55.0 0.70 1.25
MLNX 160916C00057500 C 09/16/16 57.5 0.35 1.00
MLNX 160916C00060000 C 09/16/16 60.0 0.05 0.60
MLNX 160916C00062500 C 09/16/16 62.5 0.00 0.45
MLNX 160916C00065000 C 09/16/16 65.0 0.00 0.35
MLNX 160916C00070000 C 09/16/16 70.0 0.00 0.25
MLNX 160916C00075000 C 09/16/16 75.0 0.00 0.25
MLNX 160916C00080000 C 09/16/16 80.0 0.00 0.45
MLNX 160916P00023000 P 09/16/16 23.0 0.00 0.25
MLNX 160916P00024000 P 09/16/16 24.0 0.00 0.25
MLNX 160916P00025000 P 09/16/16 25.0 0.00 0.25
MLNX 160916P00026000 P 09/16/16 26.0 0.00 0.30
MLNX 160916P00027000 P 09/16/16 27.0 0.00 0.30
MLNX 160916P00028000 P 09/16/16 28.0 0.00 0.35
MLNX 160916P00029000 P 09/16/16 29.0 0.00 0.35
MLNX 160916P00030000 P 09/16/16 30.0 0.00 0.40
MLNX 160916P00031000 P 09/16/16 31.0 0.10 0.45
MLNX 160916P00032000 P 09/16/16 32.0 0.15 0.50
MLNX 160916P00033000 P 09/16/16 33.0 0.20 0.55
MLNX 160916P00034000 P 09/16/16 34.0 0.25 0.65
MLNX 160916P00035000 P 09/16/16 35.0 0.35 0.75
MLNX 160916P00036000 P 09/16/16 36.0 0.45 1.00
MLNX 160916P00037000 P 09/16/16 37.0 0.55 1.00
MLNX 160916P00038000 P 09/16/16 38.0 0.75 1.20
MLNX 160916P00039000 P 09/16/16 39.0 0.90 1.50
MLNX 160916P00040000 P 09/16/16 40.0 1.10 1.60
MLNX 160916P00041000 P 09/16/16 41.0 1.30 1.85
MLNX 160916P00042000 P 09/16/16 42.0 1.60 2.15
MLNX 160916P00043000 P 09/16/16 43.0 1.90 2.50
MLNX 160916P00044000 P 09/16/16 44.0 2.20 2.65
MLNX 160916P00045000 P 09/16/16 45.0 2.60 3.10
MLNX 160916P00046000 P 09/16/16 46.0 3.00 3.70
MLNX 160916P00047000 P 09/16/16 47.0 3.50 4.20
MLNX 160916P00048000 P 09/16/16 48.0 4.00 4.70
MLNX 160916P00049000 P 09/16/16 49.0 4.60 5.30
MLNX 160916P00050000 P 09/16/16 50.0 5.10 5.90
MLNX 160916P00052500 P 09/16/16 52.5 6.90 8.20
MLNX 160916P00055000 P 09/16/16 55.0 8.40 10.60
MLNX 160916P00057500 P 09/16/16 57.5 10.80 13.00
MLNX 160916P00060000 P 09/16/16 60.0 13.10 13.80
MLNX 160916P00062500 P 09/16/16 62.5 14.20 18.20
MLNX 160916P00065000 P 09/16/16 65.0 17.30 20.60
MLNX 160916P00070000 P 09/16/16 70.0 21.60 25.60
MLNX 160916P00075000 P 09/16/16 75.0 26.50 30.60
MLNX 160916P00080000 P 09/16/16 80.0 31.70 35.60
MLNX 161216C00023000 C 12/16/16 23.0 21.80 25.60
MLNX 161216C00024000 C 12/16/16 24.0 20.80 24.60
MLNX 161216C00025000 C 12/16/16 25.0 19.70 23.60
MLNX 161216C00026000 C 12/16/16 26.0 18.90 22.60
MLNX 161216C00027000 C 12/16/16 27.0 17.90 21.80
MLNX 161216C00028000 C 12/16/16 28.0 16.80 20.80
MLNX 161216C00029000 C 12/16/16 29.0 16.10 20.00
MLNX 161216C00030000 C 12/16/16 30.0 15.20 19.00
MLNX 161216C00031000 C 12/16/16 31.0 14.30 18.00
MLNX 161216C00032000 C 12/16/16 32.0 13.40 17.20
MLNX 161216C00033000 C 12/16/16 33.0 12.50 16.30
MLNX 161216C00034000 C 12/16/16 34.0 11.50 15.10
MLNX 161216C00035000 C 12/16/16 35.0 10.70 13.30
MLNX 161216C00036000 C 12/16/16 36.0 9.90 13.90
MLNX 161216C00037000 C 12/16/16 37.0 10.10 11.90
MLNX 161216C00038000 C 12/16/16 38.0 9.40 11.10
MLNX 161216C00039000 C 12/16/16 39.0 8.40 10.30
MLNX 161216C00040000 C 12/16/16 40.0 8.40 9.60
MLNX 161216C00041000 C 12/16/16 41.0 8.00 8.90
MLNX 161216C00042000 C 12/16/16 42.0 7.40 8.50
MLNX 161216C00043000 C 12/16/16 43.0 6.70 7.50
MLNX 161216C00044000 C 12/16/16 44.0 6.20 6.80
MLNX 161216C00045000 C 12/16/16 45.0 5.60 6.30
MLNX 161216C00046000 C 12/16/16 46.0 5.10 5.70
MLNX 161216C00047000 C 12/16/16 47.0 4.60 5.20
MLNX 161216C00048000 C 12/16/16 48.0 4.10 4.70
MLNX 161216C00049000 C 12/16/16 49.0 3.70 4.40
MLNX 161216C00050000 C 12/16/16 50.0 3.20 3.80
MLNX 161216C00052500 C 12/16/16 52.5 2.40 3.00
MLNX 161216C00055000 C 12/16/16 55.0 1.75 2.25
MLNX 161216C00057500 C 12/16/16 57.5 1.20 1.70
MLNX 161216C00060000 C 12/16/16 60.0 0.75 1.35
MLNX 161216C00062500 C 12/16/16 62.5 0.20 0.90
MLNX 161216C00065000 C 12/16/16 65.0 0.35 0.85
MLNX 161216C00070000 C 12/16/16 70.0 0.05 0.55
MLNX 161216C00075000 C 12/16/16 75.0 0.00 0.45
MLNX 161216C00080000 C 12/16/16 80.0 0.00 0.35
MLNX 161216P00023000 P 12/16/16 23.0 0.00 0.45
MLNX 161216P00024000 P 12/16/16 24.0 0.00 0.45
MLNX 161216P00025000 P 12/16/16 25.0 0.00 0.50
MLNX 161216P00026000 P 12/16/16 26.0 0.00 0.55
MLNX 161216P00027000 P 12/16/16 27.0 0.10 0.60
MLNX 161216P00028000 P 12/16/16 28.0 0.10 0.65
MLNX 161216P00029000 P 12/16/16 29.0 0.25 0.75
MLNX 161216P00030000 P 12/16/16 30.0 0.30 0.80
MLNX 161216P00031000 P 12/16/16 31.0 0.40 0.95
MLNX 161216P00032000 P 12/16/16 32.0 0.50 1.00
MLNX 161216P00033000 P 12/16/16 33.0 0.60 1.15
MLNX 161216P00034000 P 12/16/16 34.0 0.75 1.50
MLNX 161216P00035000 P 12/16/16 35.0 0.95 1.65
MLNX 161216P00036000 P 12/16/16 36.0 0.50 1.85
MLNX 161216P00037000 P 12/16/16 37.0 1.25 1.85
MLNX 161216P00038000 P 12/16/16 38.0 1.60 2.25
MLNX 161216P00039000 P 12/16/16 39.0 1.80 2.50
MLNX 161216P00040000 P 12/16/16 40.0 2.10 2.90
MLNX 161216P00041000 P 12/16/16 41.0 2.40 2.95
MLNX 161216P00042000 P 12/16/16 42.0 2.70 3.50
MLNX 161216P00043000 P 12/16/16 43.0 3.10 3.70
MLNX 161216P00044000 P 12/16/16 44.0 3.40 4.10
MLNX 161216P00045000 P 12/16/16 45.0 3.90 4.70
MLNX 161216P00046000 P 12/16/16 46.0 4.30 5.00
MLNX 161216P00047000 P 12/16/16 47.0 4.80 5.50
MLNX 161216P00048000 P 12/16/16 48.0 5.30 6.20
MLNX 161216P00049000 P 12/16/16 49.0 5.90 6.80
MLNX 161216P00050000 P 12/16/16 50.0 6.50 7.30
MLNX 161216P00052500 P 12/16/16 52.5 8.10 8.90
MLNX 161216P00055000 P 12/16/16 55.0 9.80 11.20
MLNX 161216P00057500 P 12/16/16 57.5 11.80 13.20
MLNX 161216P00060000 P 12/16/16 60.0 13.80 16.50
MLNX 161216P00062500 P 12/16/16 62.5 16.10 18.20
MLNX 161216P00065000 P 12/16/16 65.0 18.20 20.40
MLNX 161216P00070000 P 12/16/16 70.0 22.70 24.60
MLNX 161216P00075000 P 12/16/16 75.0 26.70 30.60
MLNX 161216P00080000 P 12/16/16 80.0 31.60 35.60
MLNX 170120C00020000 C 01/20/17 20.0 24.50 28.40
MLNX 170120C00021000 C 01/20/17 21.0 23.70 27.60
MLNX 170120C00022000 C 01/20/17 22.0 22.70 26.60
MLNX 170120C00023000 C 01/20/17 23.0 21.70 25.60
MLNX 170120C00024000 C 01/20/17 24.0 20.70 24.60
MLNX 170120C00025000 C 01/20/17 25.0 19.70 23.60
MLNX 170120C00026000 C 01/20/17 26.0 18.90 22.80
MLNX 170120C00027000 C 01/20/17 27.0 17.90 21.80
MLNX 170120C00028000 C 01/20/17 28.0 17.00 20.10
MLNX 170120C00029000 C 01/20/17 29.0 16.10 20.00
MLNX 170120C00030000 C 01/20/17 30.0 15.60 18.20
MLNX 170120C00031000 C 01/20/17 31.0 14.30 18.20
MLNX 170120C00032000 C 01/20/17 32.0 13.30 17.30
MLNX 170120C00033000 C 01/20/17 33.0 12.50 15.30
MLNX 170120C00034000 C 01/20/17 34.0 11.70 15.60
MLNX 170120C00035000 C 01/20/17 35.0 12.10 13.60
MLNX 170120C00036000 C 01/20/17 36.0 11.40 12.80
MLNX 170120C00037000 C 01/20/17 37.0 10.40 12.10
MLNX 170120C00038000 C 01/20/17 38.0 9.60 11.30
MLNX 170120C00039000 C 01/20/17 39.0 7.90 10.90
MLNX 170120C00040000 C 01/20/17 40.0 8.50 9.80
MLNX 170120C00041000 C 01/20/17 41.0 8.20 9.40
MLNX 170120C00042000 C 01/20/17 42.0 7.60 8.50
MLNX 170120C00043000 C 01/20/17 43.0 6.90 7.90
MLNX 170120C00044000 C 01/20/17 44.0 6.50 7.30
MLNX 170120C00045000 C 01/20/17 45.0 5.90 6.60
MLNX 170120C00046000 C 01/20/17 46.0 5.40 6.20
MLNX 170120C00047000 C 01/20/17 47.0 4.80 5.60
MLNX 170120C00048000 C 01/20/17 48.0 4.40 5.10
MLNX 170120C00049000 C 01/20/17 49.0 4.00 4.70
MLNX 170120C00050000 C 01/20/17 50.0 3.60 4.20
MLNX 170120C00052500 C 01/20/17 52.5 2.75 3.40
MLNX 170120C00055000 C 01/20/17 55.0 2.05 2.60
MLNX 170120C00057500 C 01/20/17 57.5 1.40 2.05
MLNX 170120C00060000 C 01/20/17 60.0 0.85 1.60
MLNX 170120C00062500 C 01/20/17 62.5 0.75 1.45
MLNX 170120C00065000 C 01/20/17 65.0 0.70 4.70
MLNX 170120C00070000 C 01/20/17 70.0 0.10 0.65
MLNX 170120C00075000 C 01/20/17 75.0 0.05 0.55
MLNX 170120C00080000 C 01/20/17 80.0 0.00 0.40
MLNX 170120P00020000 P 01/20/17 20.0 0.00 0.40
MLNX 170120P00021000 P 01/20/17 21.0 0.00 0.45
MLNX 170120P00022000 P 01/20/17 22.0 0.00 0.45
MLNX 170120P00023000 P 01/20/17 23.0 0.00 0.50
MLNX 170120P00024000 P 01/20/17 24.0 0.00 0.50
MLNX 170120P00025000 P 01/20/17 25.0 0.05 0.55
MLNX 170120P00026000 P 01/20/17 26.0 0.00 0.60
MLNX 170120P00027000 P 01/20/17 27.0 0.00 0.65
MLNX 170120P00028000 P 01/20/17 28.0 0.25 0.85
MLNX 170120P00029000 P 01/20/17 29.0 0.25 0.90
MLNX 170120P00030000 P 01/20/17 30.0 0.35 1.00
MLNX 170120P00031000 P 01/20/17 31.0 0.50 1.05
MLNX 170120P00032000 P 01/20/17 32.0 0.60 1.20
MLNX 170120P00033000 P 01/20/17 33.0 0.80 1.50
MLNX 170120P00034000 P 01/20/17 34.0 0.95 1.70
MLNX 170120P00035000 P 01/20/17 35.0 1.15 1.70
MLNX 170120P00036000 P 01/20/17 36.0 1.35 1.90
MLNX 170120P00037000 P 01/20/17 37.0 1.35 3.60
MLNX 170120P00038000 P 01/20/17 38.0 1.80 2.60
MLNX 170120P00039000 P 01/20/17 39.0 2.00 2.70
MLNX 170120P00040000 P 01/20/17 40.0 2.30 3.10
MLNX 170120P00041000 P 01/20/17 41.0 2.60 3.40
MLNX 170120P00042000 P 01/20/17 42.0 2.95 3.80
MLNX 170120P00043000 P 01/20/17 43.0 3.30 4.10
MLNX 170120P00044000 P 01/20/17 44.0 3.70 4.60
MLNX 170120P00045000 P 01/20/17 45.0 4.20 5.00
MLNX 170120P00046000 P 01/20/17 46.0 4.60 5.50
MLNX 170120P00047000 P 01/20/17 47.0 5.10 6.00
MLNX 170120P00048000 P 01/20/17 48.0 5.70 6.50
MLNX 170120P00049000 P 01/20/17 49.0 6.20 7.00
MLNX 170120P00050000 P 01/20/17 50.0 6.80 7.60
MLNX 170120P00052500 P 01/20/17 52.5 8.40 9.20
MLNX 170120P00055000 P 01/20/17 55.0 10.10 11.90
MLNX 170120P00057500 P 01/20/17 57.5 11.90 14.00
MLNX 170120P00060000 P 01/20/17 60.0 14.00 16.20
MLNX 170120P00062500 P 01/20/17 62.5 16.10 18.80
MLNX 170120P00065000 P 01/20/17 65.0 18.30 20.60
MLNX 170120P00070000 P 01/20/17 70.0 21.90 25.80
MLNX 170120P00075000 P 01/20/17 75.0 26.80 30.60
MLNX 170120P00080000 P 01/20/17 80.0 31.70 35.60
MLNX 180119C00020000 C 01/19/18 20.0 25.30 29.00
MLNX 180119C00023000 C 01/19/18 23.0 22.70 26.60
MLNX 180119C00025000 C 01/19/18 25.0 21.10 25.00
MLNX 180119C00028000 C 01/19/18 28.0 18.70 22.60
MLNX 180119C00030000 C 01/19/18 30.0 17.10 21.20
MLNX 180119C00033000 C 01/19/18 33.0 15.10 18.40
MLNX 180119C00035000 C 01/19/18 35.0 13.70 17.00
MLNX 180119C00038000 C 01/19/18 38.0 11.90 15.60
MLNX 180119C00040000 C 01/19/18 40.0 10.70 14.40
MLNX 180119C00043000 C 01/19/18 43.0 8.70 11.80
MLNX 180119C00045000 C 01/19/18 45.0 7.70 11.40
MLNX 180119C00047000 C 01/19/18 47.0 6.70 10.70
MLNX 180119C00050000 C 01/19/18 50.0 7.00 8.50
MLNX 180119C00052500 C 01/19/18 52.5 4.50 7.80
MLNX 180119C00055000 C 01/19/18 55.0 3.70 6.80
MLNX 180119C00057500 C 01/19/18 57.5 2.90 6.00
MLNX 180119C00060000 C 01/19/18 60.0 2.30 6.00
MLNX 180119C00062500 C 01/19/18 62.5 2.75 6.20
MLNX 180119C00065000 C 01/19/18 65.0 1.40 5.80
MLNX 180119C00070000 C 01/19/18 70.0 0.95 4.90
MLNX 180119C00075000 C 01/19/18 75.0 0.95 2.60
MLNX 180119C00080000 C 01/19/18 80.0 0.00 3.00
MLNX 180119P00020000 P 01/19/18 20.0 0.05 1.20
MLNX 180119P00023000 P 01/19/18 23.0 0.30 4.90
MLNX 180119P00025000 P 01/19/18 25.0 0.50 4.90
MLNX 180119P00028000 P 01/19/18 28.0 0.90 2.80
MLNX 180119P00030000 P 01/19/18 30.0 1.40 3.30
MLNX 180119P00033000 P 01/19/18 33.0 1.50 4.20
MLNX 180119P00035000 P 01/19/18 35.0 1.60 4.50
MLNX 180119P00038000 P 01/19/18 38.0 2.75 7.00
MLNX 180119P00040000 P 01/19/18 40.0 3.60 6.70
MLNX 180119P00043000 P 01/19/18 43.0 4.90 9.20
MLNX 180119P00045000 P 01/19/18 45.0 5.70 10.00
MLNX 180119P00047000 P 01/19/18 47.0 7.70 10.10
MLNX 180119P00050000 P 01/19/18 50.0 9.20 11.80
MLNX 180119P00052500 P 01/19/18 52.5 10.10 12.00
MLNX 180119P00055000 P 01/19/18 55.0 11.90 14.50
MLNX 180119P00057500 P 01/19/18 57.5 13.70 16.50
MLNX 180119P00060000 P 01/19/18 60.0 15.30 19.50
MLNX 180119P00062500 P 01/19/18 62.5 17.30 21.40
MLNX 180119P00065000 P 01/19/18 65.0 19.30 23.40
MLNX 180119P00070000 P 01/19/18 70.0 23.50 27.40
MLNX 180119P00075000 P 01/19/18 75.0 28.10 31.60
MLNX 180119P00080000 P 01/19/18 80.0 32.30 36.20

OPRA data is delayed 15 minutes.